ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060980/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,160543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-250,5,-0.68,329362300,8953,64.06,36850,37200,36500,47900,25800,36850,36788.01,9.34,0,-2096,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3442,7.45,0.36,12,0.10,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,150546,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-250,5,-0.68,311898600,8476,60.65,36850,37200,36500,47900,25800,36850,36797.85,9.34,0,-1939,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3442,7.45,0.36,12,0.09,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,140543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-250,5,-0.68,256259750,6955,49.76,36850,37200,36600,47900,25800,36850,36845.40,9.34,0,-2097,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3442,7.45,0.36,12,0.07,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,130545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,-50,5,-0.14,189105250,5125,36.67,36850,37200,36700,47900,25800,36850,36898.59,9.34,0,-1598,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3461,7.49,0.36,12,0.05,4910.00,101279.00,38250,20250225,-3.79,31350,20240805,17.38,38250,-3.79,20250225,33500,9.85,20250106,38250,-3.79,20250225,31350,17.38,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,120545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,0,3,0.00,131193250,3550,25.40,36850,37200,36800,47900,25800,36850,36955.85,9.34,0,-655,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3465,7.51,0.36,12,0.04,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,110544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37050,200,2,0.54,99156600,2684,19.20,36850,37200,36800,47900,25800,36850,36943.59,9.34,0,-205,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3484,7.55,0.37,12,0.03,4910.00,101279.00,38250,20250225,-3.14,31350,20240805,18.18,38250,-3.14,20250225,33500,10.60,20250106,38250,-3.14,20250225,31350,18.18,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,100542,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,100,2,0.27,34589550,934,6.68,36850,37200,36800,47900,25800,36850,37033.78,9.34,0,-326,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3475,7.53,0.36,12,0.01,4910.00,101279.00,38250,20250225,-3.40,31350,20240805,17.86,38250,-3.40,20250225,33500,10.30,20250106,38250,-3.40,20250225,31350,17.86,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250307,090546,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,50,2,0.14,4679200,127,0.91,36850,36900,36800,47900,25800,36850,36844.09,9.34,0,36,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3470,7.52,0.36,12,0.00,4910.00,101279.00,38250,20250225,-3.53,31350,20240805,17.70,38250,-3.53,20250225,33500,10.15,20250106,38250,-3.53,20250225,31350,17.70,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N
20250306,160541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,100,2,0.27,518382525,13976,126.02,36750,37300,36750,47750,25750,36750,37091.01,9.37,0,-2653,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3465,7.51,0.36,12,0.15,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,881004,N,N,43,N,00,N
20250306,150541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,200,2,0.54,485610425,13089,118.03,36750,37300,36750,47750,25750,36750,37100.65,9.37,0,-2443,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3475,7.53,0.36,12,0.14,4910.00,101279.00,38250,20250225,-3.40,31350,20240805,17.86,38250,-3.40,20250225,33500,10.30,20250106,38250,-3.40,20250225,31350,17.86,20240805,0.06,N,060980,5000,550 억,,881004,N,N,69,N,00,N
20250306,140540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,450,2,1.22,392754400,10574,95.35,36750,37300,36750,47750,25750,36750,37143.41,9.37,0,-1428,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3498,7.58,0.37,12,0.11,4910.00,101279.00,38250,20250225,-2.75,31350,20240805,18.66,38250,-2.75,20250225,33500,11.04,20250106,38250,-2.75,20250225,31350,18.66,20240805,0.06,N,060980,5000,550 억,,881004,N,N,69,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 160543 55 60.00 KOSPI 금융 N N N Y 60 N 36600 -250 5 -0.68 329362300 8953 64.06 36850 37200 36500 47900 25800 36850 36788.01 9.34 0 -2096 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3442 7.45 0.36 12 0.10 4910.00 101279.00 38250 20250225 -4.31 31350 20240805 16.75 38250 -4.31 20250225 33500 9.25 20250106 38250 -4.31 20250225 31350 16.75 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
3 20250307 150546 55 60.00 KOSPI 금융 N N N Y 60 N 36600 -250 5 -0.68 311898600 8476 60.65 36850 37200 36500 47900 25800 36850 36797.85 9.34 0 -1939 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3442 7.45 0.36 12 0.09 4910.00 101279.00 38250 20250225 -4.31 31350 20240805 16.75 38250 -4.31 20250225 33500 9.25 20250106 38250 -4.31 20250225 31350 16.75 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
4 20250307 140543 55 60.00 KOSPI 금융 N N N Y 60 N 36600 -250 5 -0.68 256259750 6955 49.76 36850 37200 36600 47900 25800 36850 36845.40 9.34 0 -2097 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3442 7.45 0.36 12 0.07 4910.00 101279.00 38250 20250225 -4.31 31350 20240805 16.75 38250 -4.31 20250225 33500 9.25 20250106 38250 -4.31 20250225 31350 16.75 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
5 20250307 130545 55 60.00 KOSPI 금융 N N N Y 60 N 36800 -50 5 -0.14 189105250 5125 36.67 36850 37200 36700 47900 25800 36850 36898.59 9.34 0 -1598 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3461 7.49 0.36 12 0.05 4910.00 101279.00 38250 20250225 -3.79 31350 20240805 17.38 38250 -3.79 20250225 33500 9.85 20250106 38250 -3.79 20250225 31350 17.38 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
6 20250307 120545 55 60.00 KOSPI 금융 N N N Y 60 N 36850 0 3 0.00 131193250 3550 25.40 36850 37200 36800 47900 25800 36850 36955.85 9.34 0 -655 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3465 7.51 0.36 12 0.04 4910.00 101279.00 38250 20250225 -3.66 31350 20240805 17.54 38250 -3.66 20250225 33500 10.00 20250106 38250 -3.66 20250225 31350 17.54 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
7 20250307 110544 55 60.00 KOSPI 금융 N N N Y 60 N 37050 200 2 0.54 99156600 2684 19.20 36850 37200 36800 47900 25800 36850 36943.59 9.34 0 -205 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3484 7.55 0.37 12 0.03 4910.00 101279.00 38250 20250225 -3.14 31350 20240805 18.18 38250 -3.14 20250225 33500 10.60 20250106 38250 -3.14 20250225 31350 18.18 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
8 20250307 100542 55 60.00 KOSPI 금융 N N N Y 60 N 36950 100 2 0.27 34589550 934 6.68 36850 37200 36800 47900 25800 36850 37033.78 9.34 0 -326 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3475 7.53 0.36 12 0.01 4910.00 101279.00 38250 20250225 -3.40 31350 20240805 17.86 38250 -3.40 20250225 33500 10.30 20250106 38250 -3.40 20250225 31350 17.86 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
9 20250307 090546 55 60.00 KOSPI 금융 N N N Y 60 N 36900 50 2 0.14 4679200 127 0.91 36850 36900 36800 47900 25800 36850 36844.09 9.34 0 36 37516 37182 36966 36632 36416 37350 36800 551 11050 5000 27260 50 1 9403877 3470 7.52 0.36 12 0.00 4910.00 101279.00 38250 20250225 -3.53 31350 20240805 17.70 38250 -3.53 20250225 33500 10.15 20250106 38250 -3.53 20250225 31350 17.70 20240805 0.06 N 060980 5000 550 억 878673 N N 43 N 00 N
10 20250306 160541 55 60.00 KOSPI 금융 N N N Y 60 N 36850 100 2 0.27 518382525 13976 126.02 36750 37300 36750 47750 25750 36750 37091.01 9.37 0 -2653 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3465 7.51 0.36 12 0.15 4910.00 101279.00 38250 20250225 -3.66 31350 20240805 17.54 38250 -3.66 20250225 33500 10.00 20250106 38250 -3.66 20250225 31350 17.54 20240805 0.06 N 060980 5000 550 억 881004 N N 43 N 00 N
11 20250306 150541 55 60.00 KOSPI 금융 N N N Y 60 N 36950 200 2 0.54 485610425 13089 118.03 36750 37300 36750 47750 25750 36750 37100.65 9.37 0 -2443 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3475 7.53 0.36 12 0.14 4910.00 101279.00 38250 20250225 -3.40 31350 20240805 17.86 38250 -3.40 20250225 33500 10.30 20250106 38250 -3.40 20250225 31350 17.86 20240805 0.06 N 060980 5000 550 억 881004 N N 69 N 00 N
12 20250306 140540 55 60.00 KOSPI 금융 N N N Y 60 N 37200 450 2 1.22 392754400 10574 95.35 36750 37300 36750 47750 25750 36750 37143.41 9.37 0 -1428 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3498 7.58 0.37 12 0.11 4910.00 101279.00 38250 20250225 -2.75 31350 20240805 18.66 38250 -2.75 20250225 33500 11.04 20250106 38250 -2.75 20250225 31350 18.66 20240805 0.06 N 060980 5000 550 억 881004 N N 69 N 00 N